Options Chain for VIASAT INC COM (VSAT) - $46.63 as of 2/13/2026 8:55:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 36.10 | 39.90 | 38.00 | 33.44 | 0.00 | 0.00% | 3.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:52 PM EST |
| 12.00 | 35.30 | 39.00 | 37.15 | 17.34 | 0.00 | 0.00% | 3.10 | 0 | 6 | 9.79 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 2/13/2026 3:59:52 PM EST |
| 13.00 | 34.30 | 38.00 | 36.15 | % | 2.78 | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 14.00 | 33.30 | 36.90 | 35.10 | % | 2.51 | 0 | 0 | 8.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 15.00 | 32.30 | 36.00 | 34.15 | 16.09 | 0.00 | 0.00% | 2.28 | 0 | 8 | 8.28 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 2/13/2026 3:59:52 PM EST |
| 16.00 | 31.30 | 34.50 | 32.90 | 28.20 | 0.00 | 0.00% | 2.06 | 0 | 5 | 7.20 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:52 PM EST |
| 17.00 | 30.30 | 33.50 | 31.90 | % | 1.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 18.00 | 29.30 | 32.50 | 30.90 | % | 1.72 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 19.00 | 28.30 | 31.50 | 29.90 | 21.70 | 0.00 | 0.00% | 1.57 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 2/13/2026 3:59:52 PM EST |
| 20.00 | 27.40 | 30.50 | 28.95 | % | 1.45 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 21.00 | 26.40 | 29.50 | 27.95 | 12.50 | 0.00 | 0.00% | 1.33 | 0 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 2/13/2026 3:59:52 PM EST |
| 22.00 | 25.40 | 28.30 | 26.85 | 17.79 | 0.00 | 0.00% | 1.22 | 0 | 108 | 5.15 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 23.00 | 24.40 | 27.50 | 25.95 | 17.93 | 0.00 | 0.00% | 1.13 | 0 | 2 | 5.11 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:52 PM EST |
| 24.00 | 23.40 | 26.60 | 25.00 | 20.80 | 0.00 | 0.00% | 1.04 | 0 | 2 | 4.97 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:52 PM EST |
| 25.00 | 22.40 | 25.30 | 23.85 | 10.75 | 0.00 | 0.00% | 0.95 | 0 | 17 | 4.46 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/13/2026 3:59:52 PM EST |
| 26.00 | 21.70 | 23.90 | 22.80 | 22.94 | +2.44 | +11.91% | 0.88 | 4 | 57 | 3.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 27.00 | 20.40 | 23.40 | 21.90 | 17.20 | 0.00 | 0.00% | 0.81 | 0 | 4 | 4.13 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:52 PM EST |
| 28.00 | 19.40 | 22.40 | 20.90 | 7.75 | 0.00 | 0.00% | 0.75 | 0 | 18 | 3.93 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 3:59:52 PM EST |
| 29.00 | 18.40 | 21.40 | 19.90 | 7.50 | 0.00 | 0.00% | 0.69 | 0 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 2/13/2026 3:59:52 PM EST |
| 30.00 | 17.40 | 20.60 | 19.00 | 18.84 | +11.39 | +152.89% | 0.63 | 4 | 32 | 3.71 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 31.00 | 16.40 | 19.40 | 17.90 | 12.69 | 0.00 | 0.00% | 0.58 | 0 | 12 | 3.37 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:52 PM EST |
| 32.00 | 15.40 | 18.40 | 16.90 | 15.00 | 0.00 | 0.00% | 0.53 | 0 | 265 | 3.19 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 33.00 | 14.40 | 17.40 | 15.90 | 12.11 | 0.00 | 0.00% | 0.48 | 0 | 10 | 3.02 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:52 PM EST |
| 34.00 | 13.40 | 16.00 | 14.70 | 13.50 | 0.00 | 0.00% | 0.43 | 0 | 14 | 2.57 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 35.00 | 12.50 | 15.40 | 13.95 | 11.02 | 0.00 | 0.00% | 0.40 | 0 | 99 | 2.70 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 36.00 | 11.50 | 13.90 | 12.70 | 8.30 | 0.00 | 0.00% | 0.35 | 0 | 159 | 2.20 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:52 PM EST |
| 37.00 | 11.30 | 12.90 | 12.10 | 11.91 | +3.61 | +43.50% | 0.33 | 7 | 8,365 | 2.05 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 38.00 | 9.60 | 12.00 | 10.80 | 8.00 | 0.00 | 0.00% | 0.28 | 0 | 138 | 1.98 | 0.99 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 39.00 | 8.50 | 11.30 | 9.90 | 9.82 | +1.82 | +22.75% | 0.25 | 2 | 93 | 2.02 | 0.98 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 40.00 | 7.70 | 9.70 | 8.70 | 8.88 | +3.31 | +59.43% | 0.22 | 21 | 610 | 1.51 | 0.97 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 41.00 | 6.60 | 8.90 | 7.75 | 8.00 | +3.30 | +70.22% | 0.19 | 8 | 103 | 1.50 | 0.96 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 42.00 | 6.20 | 7.80 | 7.00 | 7.17 | +2.28 | +46.63% | 0.17 | 16,883 | 17,113 | 1.31 | 0.93 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 43.00 | 4.80 | 7.30 | 6.05 | 4.63 | 0.00 | 0.00% | 0.14 | 0 | 208 | 1.44 | 0.90 | 0.04 | -0.09 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 44.00 | 4.90 | 6.00 | 5.45 | 4.80 | +1.80 | +60.00% | 0.12 | 26 | 244 | 1.15 | 0.86 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 45.00 | 4.00 | 4.90 | 4.45 | 4.42 | +1.90 | +75.40% | 0.10 | 73 | 2,056 | 0.59 | 0.81 | 0.05 | -0.12 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 46.00 | 3.30 | 4.30 | 3.80 | 3.20 | +1.70 | +113.34% | 0.08 | 16 | 655 | 0.68 | 0.76 | 0.06 | -0.13 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 47.00 | 2.55 | 3.60 | 3.08 | 2.77 | +2.02 | +269.34% | 0.07 | 6 | 418 | 0.67 | 0.69 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 48.00 | 2.30 | 2.60 | 2.45 | 2.28 | +1.03 | +82.40% | 0.05 | 3,030 | 4,135 | 0.67 | 0.61 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 49.00 | 1.45 | 2.05 | 1.75 | 1.75 | +1.05 | +150.00% | 0.04 | 26 | 300 | 0.62 | 0.53 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 50.00 | 1.10 | 1.50 | 1.30 | 1.40 | +0.70 | +100.00% | 0.03 | 91 | 2,505 | 0.61 | 0.45 | 0.08 | -0.14 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 55.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.01 | -3.23% | 0.01 | 68 | 1,152 | 0.74 | 0.16 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 16,942 | 22,412 | 0.86 | 0.06 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.18 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 2/13/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/13/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 65 | 5.17 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 150 | 4.92 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,911 | 2.86 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 31 | 4.46 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 319 | 4.25 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 388 | 4.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.85 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 65 | 3.66 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 366 | 3.48 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 414 | 3.31 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 210 | 71 | 2.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 184 | 2.98 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6,699 | 1.87 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 153 | 2.67 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 209 | 2.53 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,098 | 1.55 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 34.00 | 0.05 | 0.35 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.55 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.12 | -0.03 | -20.00% | 0.01 | 16 | 5,294 | 1.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 36.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.51 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 37.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 384 | 1.40 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.37 | -64.92% | 0.01 | 1 | 139 | 1.33 | -0.01 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 39.00 | 0.10 | 0.95 | 0.53 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.35 | -0.02 | 0.01 | -0.03 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 40.00 | 0.10 | 0.85 | 0.48 | 0.20 | -0.25 | -55.56% | 0.01 | 15 | 82 | 1.21 | -0.03 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 41.00 | 0.00 | 0.85 | 0.43 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.40 | -0.04 | 0.02 | -0.05 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 42.00 | 0.05 | 0.75 | 0.40 | 0.40 | -0.61 | -60.40% | 0.01 | 3 | 471 | 0.93 | -0.07 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 43.00 | 0.05 | 0.90 | 0.48 | 0.40 | -0.92 | -69.70% | 0.01 | 2 | 85 | 0.87 | -0.10 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 44.00 | 0.05 | 1.40 | 0.73 | 0.50 | -0.75 | -60.00% | 0.02 | 6 | 121 | 0.89 | -0.14 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 45.00 | 0.30 | 0.80 | 0.55 | 0.65 | -1.75 | -72.92% | 0.01 | 22 | 119 | 0.75 | -0.19 | 0.05 | -0.12 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 46.00 | 0.40 | 1.05 | 0.73 | 1.34 | -0.81 | -37.68% | 0.02 | 1 | 71 | 0.70 | -0.24 | 0.06 | -0.13 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 47.00 | 0.70 | 1.30 | 1.00 | 1.25 | -1.45 | -53.71% | 0.02 | 8 | 191 | 0.71 | -0.31 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 48.00 | 1.05 | 1.65 | 1.35 | 1.52 | -7.08 | -82.33% | 0.03 | 3 | 42 | 0.70 | -0.39 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 49.00 | 1.45 | 2.10 | 1.78 | 1.97 | -3.63 | -64.83% | 0.04 | 2 | 1 | 0.68 | -0.47 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 50.00 | 1.90 | 2.70 | 2.30 | 2.08 | -8.32 | -80.00% | 0.05 | 1 | 5 | 0.67 | -0.55 | 0.08 | -0.14 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 55.00 | 5.50 | 7.60 | 6.55 | % | 0.12 | 0 | 0 | 1.32 | -0.84 | 0.04 | -0.09 | 2/13/2026 3:59:52 PM EST | |||
| 60.00 | 9.80 | 12.80 | 11.30 | 13.15 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.87 | -0.94 | 0.02 | -0.04 | 1/28/2026 | 2/13/2026 3:59:52 PM EST |
| 65.00 | 14.70 | 17.90 | 16.30 | % | 0.25 | 0 | 0 | 2.30 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 70.00 | 19.70 | 23.20 | 21.45 | % | 0.31 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST |